Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 55.11 | 56.45 | 55.00 | 55.23 | 55.23 | 32,700 |
10 May 2024 | 0.17 Dividend | |||||
09 May 2024 | 55.70 | 56.00 | 54.88 | 55.24 | 55.07 | 16,300 |
08 May 2024 | 55.71 | 57.18 | 55.71 | 56.36 | 56.19 | 7,900 |
07 May 2024 | 58.20 | 58.20 | 56.70 | 56.88 | 56.70 | 12,600 |
06 May 2024 | 58.00 | 60.00 | 56.96 | 58.38 | 58.20 | 23,900 |
03 May 2024 | 57.10 | 59.16 | 57.10 | 58.84 | 58.66 | 10,300 |
02 May 2024 | 59.00 | 61.06 | 53.92 | 59.09 | 58.91 | 51,600 |
01 May 2024 | 62.05 | 67.37 | 62.05 | 66.04 | 65.84 | 9,100 |
30 Apr 2024 | 65.57 | 65.83 | 64.37 | 64.46 | 64.26 | 8,500 |
29 Apr 2024 | 66.30 | 69.00 | 66.30 | 67.81 | 67.60 | 8,500 |
26 Apr 2024 | 66.53 | 66.76 | 66.22 | 66.76 | 66.55 | 4,600 |
25 Apr 2024 | 65.23 | 67.00 | 65.23 | 66.52 | 66.32 | 8,600 |
24 Apr 2024 | 66.35 | 66.74 | 66.35 | 66.74 | 66.53 | 5,700 |
23 Apr 2024 | 67.00 | 67.49 | 66.30 | 66.98 | 66.77 | 10,300 |
22 Apr 2024 | 66.38 | 66.38 | 65.70 | 65.70 | 65.50 | 8,100 |
19 Apr 2024 | 64.70 | 65.64 | 63.25 | 65.64 | 65.44 | 8,900 |
18 Apr 2024 | 67.00 | 67.00 | 64.62 | 65.55 | 65.35 | 10,600 |
17 Apr 2024 | 67.62 | 67.62 | 66.01 | 66.94 | 66.73 | 9,900 |
16 Apr 2024 | 65.96 | 66.59 | 65.56 | 66.59 | 66.39 | 4,700 |
15 Apr 2024 | 67.59 | 69.12 | 65.08 | 65.72 | 65.52 | 5,300 |
12 Apr 2024 | 67.85 | 68.00 | 66.48 | 67.68 | 67.47 | 6,000 |
11 Apr 2024 | 71.42 | 71.42 | 67.85 | 68.35 | 68.14 | 5,100 |
10 Apr 2024 | 70.00 | 70.03 | 69.00 | 69.57 | 69.36 | 9,100 |
09 Apr 2024 | 69.19 | 70.78 | 69.13 | 70.59 | 70.37 | 7,500 |
08 Apr 2024 | 68.70 | 69.90 | 68.28 | 69.21 | 69.00 | 10,600 |
05 Apr 2024 | 68.59 | 69.86 | 68.59 | 68.76 | 68.55 | 5,100 |
04 Apr 2024 | 68.91 | 70.82 | 68.91 | 69.64 | 69.43 | 10,200 |
03 Apr 2024 | 71.00 | 71.00 | 68.91 | 68.91 | 68.70 | 5,900 |
02 Apr 2024 | 69.10 | 70.74 | 67.86 | 69.75 | 69.54 | 9,600 |
01 Apr 2024 | 71.00 | 71.00 | 68.82 | 69.00 | 68.79 | 10,500 |
28 Mar 2024 | 68.90 | 70.88 | 68.76 | 70.88 | 70.66 | 8,500 |
27 Mar 2024 | 68.26 | 68.87 | 67.84 | 68.85 | 68.64 | 10,000 |
26 Mar 2024 | 69.96 | 69.97 | 68.70 | 68.85 | 68.64 | 7,800 |
25 Mar 2024 | 70.80 | 72.10 | 69.61 | 69.96 | 69.74 | 9,200 |
22 Mar 2024 | 71.34 | 72.16 | 69.69 | 71.43 | 71.21 | 6,900 |
21 Mar 2024 | 69.23 | 71.24 | 68.75 | 71.23 | 71.01 | 13,600 |
20 Mar 2024 | 68.68 | 68.80 | 68.23 | 68.47 | 68.26 | 7,100 |
19 Mar 2024 | 67.28 | 67.80 | 66.76 | 67.62 | 67.41 | 8,100 |
18 Mar 2024 | 66.58 | 68.19 | 66.58 | 68.19 | 67.98 | 7,300 |
15 Mar 2024 | 65.00 | 67.50 | 65.00 | 67.50 | 67.29 | 24,100 |
14 Mar 2024 | 68.18 | 69.00 | 65.49 | 65.80 | 65.60 | 8,900 |
13 Mar 2024 | 66.88 | 67.30 | 65.91 | 66.72 | 66.51 | 9,700 |
12 Mar 2024 | 66.73 | 66.73 | 65.00 | 66.25 | 66.05 | 10,800 |
11 Mar 2024 | 66.88 | 66.92 | 64.60 | 66.01 | 65.81 | 6,200 |
08 Mar 2024 | 67.85 | 68.81 | 67.42 | 68.03 | 67.82 | 9,100 |
08 Mar 2024 | 0.17 Dividend | |||||
07 Mar 2024 | 70.70 | 70.70 | 67.23 | 67.23 | 66.85 | 9,100 |
06 Mar 2024 | 69.99 | 71.35 | 68.13 | 68.48 | 68.10 | 11,800 |
05 Mar 2024 | 67.83 | 70.75 | 67.83 | 68.02 | 67.64 | 15,000 |
04 Mar 2024 | 72.39 | 73.25 | 66.91 | 66.91 | 66.54 | 38,300 |
01 Mar 2024 | 69.55 | 72.39 | 65.28 | 72.30 | 71.90 | 38,900 |
29 Feb 2024 | 63.10 | 68.73 | 63.10 | 67.97 | 67.59 | 17,100 |
28 Feb 2024 | 59.26 | 59.62 | 58.11 | 58.11 | 57.78 | 9,700 |
27 Feb 2024 | 59.93 | 60.10 | 59.34 | 60.00 | 59.66 | 23,000 |
26 Feb 2024 | 59.96 | 59.96 | 59.35 | 59.93 | 59.59 | 5,300 |
23 Feb 2024 | 60.00 | 60.00 | 59.75 | 59.97 | 59.63 | 3,400 |
22 Feb 2024 | 59.95 | 59.95 | 58.97 | 59.12 | 58.79 | 5,800 |
21 Feb 2024 | 59.61 | 60.01 | 59.00 | 59.05 | 58.72 | 11,000 |
20 Feb 2024 | 60.28 | 60.51 | 58.55 | 60.30 | 59.96 | 4,600 |
16 Feb 2024 | 60.19 | 64.25 | 59.60 | 60.00 | 59.66 | 6,400 |
15 Feb 2024 | 59.31 | 60.19 | 57.78 | 60.19 | 59.85 | 14,100 |
14 Feb 2024 | 57.85 | 58.98 | 57.47 | 58.70 | 58.37 | 8,500 |
13 Feb 2024 | 58.04 | 58.04 | 57.13 | 57.13 | 56.81 | 10,900 |
12 Feb 2024 | 58.56 | 61.97 | 58.01 | 59.24 | 58.91 | 19,200 |
09 Feb 2024 | 58.00 | 58.14 | 57.55 | 58.06 | 57.73 | 9,300 |
08 Feb 2024 | 57.80 | 58.10 | 57.80 | 58.10 | 57.77 | 3,700 |
07 Feb 2024 | 58.19 | 58.42 | 57.01 | 57.01 | 56.69 | 5,000 |
06 Feb 2024 | 56.69 | 58.46 | 56.69 | 58.46 | 58.13 | 3,700 |
05 Feb 2024 | 58.10 | 58.49 | 56.50 | 56.50 | 56.18 | 6,100 |
02 Feb 2024 | 58.72 | 58.97 | 57.96 | 58.00 | 57.68 | 8,700 |
01 Feb 2024 | 56.18 | 57.75 | 56.00 | 57.70 | 57.38 | 14,700 |
31 Jan 2024 | 55.96 | 57.14 | 55.22 | 55.22 | 54.91 | 4,900 |
30 Jan 2024 | 56.70 | 57.60 | 56.70 | 57.50 | 57.18 | 4,800 |
29 Jan 2024 | 57.28 | 57.28 | 55.51 | 57.01 | 56.69 | 5,500 |
26 Jan 2024 | 56.30 | 57.28 | 56.30 | 57.28 | 56.96 | 4,200 |
25 Jan 2024 | 55.49 | 56.32 | 55.49 | 56.30 | 55.98 | 6,200 |
24 Jan 2024 | 55.04 | 55.26 | 54.19 | 54.67 | 54.36 | 5,000 |
23 Jan 2024 | 55.58 | 55.58 | 53.14 | 54.54 | 54.23 | 4,900 |
22 Jan 2024 | 52.75 | 55.50 | 52.75 | 55.25 | 54.94 | 8,800 |
19 Jan 2024 | 52.08 | 52.71 | 51.66 | 52.71 | 52.41 | 5,200 |
18 Jan 2024 | 50.01 | 51.41 | 50.01 | 51.21 | 50.92 | 3,000 |
17 Jan 2024 | 50.04 | 51.34 | 48.71 | 51.01 | 50.72 | 8,400 |
16 Jan 2024 | 51.00 | 52.28 | 50.64 | 50.64 | 50.36 | 7,200 |
12 Jan 2024 | 52.43 | 52.93 | 51.15 | 51.15 | 50.86 | 12,800 |
11 Jan 2024 | 52.00 | 52.08 | 51.00 | 51.63 | 51.34 | 12,400 |
10 Jan 2024 | 51.96 | 52.78 | 51.50 | 52.10 | 51.81 | 9,900 |
09 Jan 2024 | 51.35 | 53.14 | 51.35 | 51.77 | 51.48 | 9,100 |
08 Jan 2024 | 52.00 | 55.47 | 51.08 | 52.03 | 51.74 | 14,800 |
05 Jan 2024 | 51.15 | 52.22 | 50.52 | 51.59 | 51.30 | 16,200 |
04 Jan 2024 | 50.96 | 51.39 | 48.67 | 51.15 | 50.86 | 22,500 |
03 Jan 2024 | 54.09 | 54.09 | 50.35 | 50.50 | 50.22 | 8,600 |
02 Jan 2024 | 54.19 | 54.67 | 52.75 | 53.86 | 53.56 | 13,000 |
29 Dec 2023 | 55.01 | 55.75 | 54.83 | 54.83 | 54.52 | 4,900 |
28 Dec 2023 | 56.26 | 56.26 | 55.55 | 55.83 | 55.52 | 6,900 |
27 Dec 2023 | 57.79 | 57.79 | 56.06 | 56.06 | 55.75 | 13,000 |
26 Dec 2023 | 58.99 | 58.99 | 57.29 | 57.79 | 57.47 | 15,800 |
22 Dec 2023 | 56.66 | 58.75 | 56.52 | 58.65 | 58.32 | 12,600 |
21 Dec 2023 | 56.45 | 57.70 | 56.15 | 57.59 | 57.27 | 14,900 |
20 Dec 2023 | 56.98 | 58.25 | 56.70 | 56.94 | 56.62 | 17,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |